Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.18 | 11.739380023 | 69.68 | 77.88 | 69.02 | 2791122 | 73.19840293 | CS |
| 4 | 3.46 | 4.65053763441 | 74.4 | 77.9 | 69.02 | 2307551 | 74.08071576 | CS |
| 12 | 17.525 | 29.0461589459 | 60.335 | 86.88 | 57.0008 | 2936396 | 74.33722308 | CS |
| 26 | 24.83 | 46.8225532717 | 53.03 | 86.88 | 41.67 | 3290612 | 63.28080742 | CS |
| 52 | 26.56 | 51.7738791423 | 51.3 | 86.88 | 38.48 | 3610466 | 55.37849348 | CS |
| 156 | 23.85 | 44.1584891687 | 54.01 | 86.88 | 26.1419 | 3710229 | 47.3307242 | CS |
| 260 | 30.6 | 64.7482014388 | 47.26 | 208.11 | 20.06 | 3854841 | 64.06453871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 77.86 | 1.34 | 1.75 | 77.97 | 78.54 | 76.96 | 2853860 |
| 1737070500 | 76.52 | 1.2 | 1.59 | 75.08 | 77.04 | 74.64 | 2056833 |
| 1736984100 | 75.32 | 3.48 | 4.84 | 75.47 | 77.33 | 74.745 | 4085301 |
| 1736897700 | 71.84 | 1.01 | 1.43 | 71.55 | 72.57 | 70.8862 | 2068379 |
| 1736811300 | 70.83 | -0.4 | -0.56 | 70.57 | 70.94 | 69.09 | 3452438 |
| 1736552100 | 71.23 | 0.16 | 0.23 | 69.68 | 71.45 | 69.02 | 2292659 |
| 1736379300 | 71.07 | -1.65 | -2.27 | 72.36 | 72.41 | 70.34 | 3836399 |
| 1736292900 | 72.72 | -2.74 | -3.63 | 75.72 | 75.9315 | 72.26 | 2125605 |
| 1736206500 | 75.46 | 0.82 | 1.10 | 75.24 | 76.29 | 74.9 | 1530580 |
| 1735947300 | 74.64 | 1.5 | 2.05 | 73.61 | 74.68 | 72.83 | 2154206 |
| 1735860900 | 73.14 | -0.91 | -1.23 | 74.71 | 74.71 | 72.22 | 2121636 |
| 1735688100 | 74.05 | -0.56 | -0.75 | 75.21 | 75.425 | 73.85 | 2996835 |
| 1735601700 | 74.61 | -1.57 | -2.06 | 75.25 | 75.42 | 74.28 | 1734033 |
| 1735342500 | 76.18 | -0.81 | -1.05 | 76.54 | 76.88 | 75.53 | 1320463 |
| 1735256100 | 76.99 | -0.22 | -0.28 | 76.34 | 77.53 | 75.8675 | 944009 |
| 1735077840 | 77.21 | 0.52 | 0.68 | 76.91 | 77.2551 | 75.97 | 749991 |
| 1734996900 | 76.69 | -0.4 | -0.52 | 77 | 77.77 | 75.83 | 1464372 |
| 1734737700 | 77.09 | 2.4 | 3.21 | 74.4 | 77.9 | 74.13 | 4294623 |
| 1734651300 | 74.69 | -0.78 | -1.03 | 76.37 | 77.21 | 74.62 | 3466105 |
| 1734564900 | 75.47 | -5.3 | -6.56 | 81.28 | 81.61 | 75.07 | 2620852 |
| 1734478500 | 80.77 | -0.87 | -1.07 | 81.73 | 82.99 | 80.2113 | 1965436 |
| 1734392100 | 81.64 | 1.71 | 2.14 | 80.66 | 81.72 | 80.445 | 3851660 |
| 1734132900 | 79.93 | -0.4 | -0.50 | 80.33 | 81.05 | 79.4901 | 2261694 |
| 1734046500 | 80.33 | -1.54 | -1.88 | 81.25 | 82.16 | 79.9 | 2899228 |
| 1733960100 | 81.87 | -0.15 | -0.18 | 82.37 | 83.13 | 81.75 | 2298729 |
| 1733873700 | 82.02 | -0.02 | -0.02 | 81.33 | 83.2453 | 81.33 | 2164661 |
| 1733787300 | 82.04 | -0.18 | -0.22 | 82.32 | 83.27 | 81.87 | 2316437 |
| 1733528100 | 82.22 | 0.92 | 1.13 | 82.19 | 83.75 | 81.96 | 2445538 |
| 1733441700 | 81.3 | -1.19 | -1.44 | 82.72 | 83.49 | 81.19 | 1686414 |
| 1733355300 | 82.49 | -1.48 | -1.76 | 83.82 | 84.18 | 81.83 | 3141739 |
| 1733268900 | 83.97 | 0.27 | 0.32 | 83.5 | 84.7 | 82.77 | 2621214 |
| 1733182500 | 83.7 | -1.01 | -1.19 | 84.51 | 84.9 | 83.22 | 2173549 |
| 1732917840 | 84.71 | -0.74 | -0.87 | 86.26 | 86.88 | 84.58 | 1379843 |
| 1732750500 | 85.45 | 0.6 | 0.71 | 84.75 | 85.99 | 84.175 | 2114099 |
| 1732664100 | 84.85 | 0.51 | 0.60 | 82.67 | 85.75 | 82.57 | 2384606 |
| 1732577700 | 84.34 | 0.57 | 0.68 | 84.97 | 86.3699 | 83.32 | 4196797 |
| 1732318500 | 83.77 | 1.62 | 1.97 | 81.88 | 84.75 | 81.677 | 3351480 |
| 1732232100 | 82.15 | 4.27 | 5.48 | 78.13 | 82.6784 | 77.3 | 5310163 |
| 1732145700 | 77.88 | 2.63 | 3.50 | 75.485 | 78.3299 | 75.34 | 4073107 |
| 1732059300 | 75.25 | 1.93 | 2.63 | 73 | 75.42 | 72.765 | 3575459 |
| 1731972900 | 73.32 | 0.28 | 0.38 | 72.59 | 73.43 | 72.2 | 1968165 |
| 1731713700 | 73.04 | -1.27 | -1.71 | 73.05 | 73.9 | 72.02 | 2931536 |
| 1731627300 | 74.31 | -0.36 | -0.48 | 74 | 75.2 | 73.6 | 2630797 |
| 1731540900 | 74.67 | 0.32 | 0.43 | 75.064 | 75.8569 | 72.9 | 3077429 |
| 1731454500 | 74.35 | -1.44 | -1.90 | 75.5 | 76.69 | 73.96 | 3165633 |
| 1731368100 | 75.79 | 1.9 | 2.57 | 74.12 | 75.92 | 73.35 | 3119481 |
| 1731108900 | 73.89 | 1.26 | 1.73 | 72.08 | 74.55 | 69.65 | 4987757 |
| 1731022500 | 72.63 | 13.95 | 23.77 | 68.17 | 74.05 | 67.935 | 11625881 |
| 1730936100 | 58.68 | -4.12 | -6.56 | 61.17 | 61.44 | 57.51 | 6888948 |
| 1730849700 | 62.8 | 2.19 | 3.61 | 60.33 | 62.82 | 60.305 | 2623597 |
| 1730763300 | 60.61 | 0.81 | 1.35 | 59.83 | 62.74 | 59.75 | 2894472 |
| 1730500500 | 59.8 | -0.29 | -0.48 | 60.51 | 61.5 | 59.44 | 2766621 |
| 1730414100 | 60.09 | 0.41 | 0.69 | 59.58 | 60.58 | 59.24 | 2746908 |
| 1730327700 | 59.68 | 1.36 | 2.33 | 58.72 | 60.33 | 58.71 | 2836824 |
| 1730241300 | 58.32 | -1.47 | -2.46 | 59.28 | 59.28 | 57.0008 | 3339885 |
| 1730154900 | 59.79 | 0.14 | 0.23 | 60.39 | 60.73 | 59.62 | 2089538 |
| 1729895700 | 59.65 | -0.14 | -0.23 | 60.335 | 61.1 | 59.55 | 2802440 |
| 1729809300 | 59.79 | 0.23 | 0.39 | 59.81 | 60.96 | 59.54 | 1799889 |
| 1729722900 | 59.56 | -1.11 | -1.83 | 60.57 | 61.48 | 59.5 | 2583500 |
| 1729636500 | 60.67 | -2.27 | -3.61 | 63 | 63.87 | 60.58 | 2541272 |
| 1729550100 | 62.94 | -0.77 | -1.21 | 63.52 | 64.819999 | 61.49 | 2439273 |
